We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.504201680672 | 5.95 | 6.19 | 5.88 | 1343260 | 6.06869475 | DE |
| 4 | -0.25 | -4.05186385737 | 6.17 | 6.31 | 5.85 | 1484432 | 6.08604918 | DE |
| 12 | -0.63 | -9.61832061069 | 6.55 | 6.81 | 5.85 | 1611847 | 6.26312375 | DE |
| 26 | -0.62 | -9.48012232416 | 6.54 | 7.57 | 5.85 | 1984107 | 6.44923182 | DE |
| 52 | -0.22 | -3.58306188925 | 6.14 | 7.71 | 5.85 | 1557205 | 6.51319507 | DE |
| 156 | -0.67 | -10.1669195751 | 6.59 | 7.83 | 5.47 | 1487029 | 6.60012339 | DE |
| 260 | -2.62 | -30.6791569087 | 8.54 | 10.43 | 2.82 | 2143069 | 5.93046095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 5.92 | -0.06 | -1.00 | 6.01 | 6.01 | 5.88 | 1879984 |
| 1734585300 | 5.98 | -0.06 | -0.91 | 5.9 | 5.98 | 5.86 | 1875380 |
| 1734498900 | 6.035 | -0.02 | -0.25 | 6.04 | 6.07 | 5.97 | 1409033 |
| 1734412500 | 6.05 | 0 | 0.00 | 6.05 | 6.13 | 6.01 | 880015 |
| 1734326100 | 6.05 | -0.06 | -0.98 | 6.09 | 6.13 | 6 | 1039947 |
| 1734066900 | 6.11 | 0.03 | 0.49 | 6.03 | 6.19 | 6.0199999 | 1502531 |
| 1733980500 | 6.08 | 0.19 | 3.23 | 5.95 | 6.095 | 5.94 | 1884773 |
| 1733894100 | 5.89 | -0.02 | -0.34 | 5.9 | 5.93 | 5.85 | 1550768 |
| 1733807700 | 5.91 | -0.07 | -1.17 | 5.95 | 6 | 5.89 | 1405219 |
| 1733721300 | 5.98 | -0.07 | -1.16 | 6.07 | 6.14 | 5.95 | 1116701 |
| 1733462100 | 6.05 | -0.14 | -2.26 | 6.19 | 6.2 | 6.03 | 1722020 |
| 1733375700 | 6.19 | 0.05 | 0.81 | 6.15 | 6.26 | 6.13 | 1813859 |
| 1733289300 | 6.14 | -0.11 | -1.76 | 6.2 | 6.28 | 6.13 | 1204187 |
| 1733202900 | 6.25 | 0.12 | 1.96 | 6.21 | 6.3099999 | 6.19 | 2115344 |
| 1733116500 | 6.13 | -0.08 | -1.29 | 6.24 | 6.25 | 6.13 | 797675 |
| 1732857300 | 6.21 | 0.04 | 0.65 | 6.19 | 6.22 | 6.15 | 766219 |
| 1732770900 | 6.17 | 0.04 | 0.65 | 6.14 | 6.215 | 6.12 | 1063260 |
| 1732684500 | 6.13 | 0.03 | 0.49 | 6.16 | 6.205 | 6.12 | 1240342 |
| 1732598100 | 6.1 | 0.03 | 0.49 | 6.08 | 6.12 | 6.05 | 3055032 |
| 1732511700 | 6.07 | -0.01 | -0.16 | 6.1 | 6.15 | 6.05 | 2007078 |
| 1732252500 | 6.08 | 0.01 | 0.16 | 6.21 | 6.23 | 6.05 | 1391461 |
| 1732166100 | 6.07 | -0.1 | -1.62 | 6.17 | 6.24 | 6.04 | 1723169 |
| 1732079700 | 6.17 | -0.19 | -2.99 | 6.28 | 6.34 | 6.16 | 1045918 |
| 1731993300 | 6.36 | 0.08 | 1.27 | 6.29 | 6.39 | 6.25 | 948778 |
| 1731906900 | 6.28 | -0.02 | -0.32 | 6.26 | 6.32 | 6.24 | 1024692 |
| 1731647700 | 6.3 | 0.11 | 1.78 | 6.33 | 6.34 | 6.23 | 991993 |
| 1731561300 | 6.19 | 0 | 0.00 | 6.23 | 6.29 | 6.15 | 1079530 |
| 1731474900 | 6.19 | -0.05 | -0.80 | 6.15 | 6.21 | 6.13 | 1401588 |
| 1731388500 | 6.24 | 0.09 | 1.46 | 6.15 | 6.25 | 6.13 | 932108 |
| 1731302100 | 6.15 | -0.06 | -0.97 | 6.23 | 6.25 | 6.14 | 845807 |
| 1731042900 | 6.21 | -0.09 | -1.43 | 6.26 | 6.3 | 6.21 | 933734 |
| 1730956500 | 6.3 | 0.09 | 1.45 | 6.2699999 | 6.42 | 6.22 | 2740354 |
| 1730870100 | 6.21 | 0.22 | 3.59 | 6.03 | 6.21 | 6.0199999 | 2207533 |
| 1730783700 | 5.995 | -0.01 | -0.08 | 5.99 | 6.0199999 | 5.97 | 594080 |
| 1730697300 | 6 | 0.01 | 0.17 | 6.03 | 6.0599999 | 5.96 | 1098737 |
| 1730438100 | 5.99 | -0.05 | -0.83 | 6.01 | 6.05 | 5.91 | 795470 |
| 1730351700 | 6.04 | -0.05 | -0.82 | 6.0599999 | 6.11 | 5.99 | 2605698 |
| 1730265300 | 6.09 | -0.03 | -0.49 | 6.13 | 6.14 | 6.085 | 2138882 |
| 1730178900 | 6.12 | -0.01 | -0.16 | 6.13 | 6.15 | 6.0199999 | 2987914 |
| 1730092500 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.18 | 6.055 | 1896472 |
| 1729833300 | 6.05 | 0.03 | 0.50 | 6.03 | 6.09 | 6.01 | 1259180 |
| 1729746900 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.11 | 6.015 | 1824781 |
| 1729660500 | 6.0199999 | -0.04 | -0.66 | 6.11 | 6.11 | 6.0199999 | 1601908 |
| 1729574100 | 6.0599999 | -0.14 | -2.26 | 6.15 | 6.17 | 6.0599999 | 1623391 |
| 1729487700 | 6.2 | 0.03 | 0.49 | 6.19 | 6.29 | 6.14 | 1738285 |
| 1729228500 | 6.17 | -0.1 | -1.59 | 6.32 | 6.4 | 6.15 | 2168758 |
| 1729142100 | 6.2699999 | -0.28 | -4.27 | 6.5199999 | 6.5599999 | 6.2699999 | 3351560 |
| 1729055700 | 6.55 | -0.24 | -3.53 | 6.73 | 6.75 | 6.5199999 | 3576533 |
| 1728969300 | 6.79 | 0.06 | 0.89 | 6.77 | 6.81 | 6.7 | 2027401 |
| 1728882900 | 6.73 | 0.03 | 0.45 | 6.75 | 6.785 | 6.67 | 1595618 |
| 1728623700 | 6.7 | 0.05 | 0.75 | 6.66 | 6.74 | 6.5599999 | 1172271 |
| 1728537300 | 6.65 | -0.04 | -0.60 | 6.68 | 6.73 | 6.62 | 1248001 |
| 1728450900 | 6.69 | -0.05 | -0.74 | 6.75 | 6.77 | 6.63 | 1688793 |
| 1728364500 | 6.74 | 0.03 | 0.45 | 6.68 | 6.75 | 6.67 | 1047788 |
| 1728278100 | 6.71 | 0.11 | 1.67 | 6.58 | 6.76 | 6.58 | 1286312 |
| 1728022500 | 6.6 | -0.03 | -0.45 | 6.59 | 6.65 | 6.54 | 1603306 |
| 1727936100 | 6.63 | 0.08 | 1.22 | 6.59 | 6.64 | 6.49 | 1596512 |
| 1727849700 | 6.55 | 0.01 | 0.15 | 6.5199999 | 6.6 | 6.47 | 1190819 |
| 1727763300 | 6.54 | 0.04 | 0.62 | 6.5199999 | 6.61 | 6.5 | 1706798 |
| 1727676900 | 6.5 | 0.02 | 0.31 | 6.45 | 6.54 | 6.45 | 1811352 |
| 1727417700 | 6.48 | -0.11 | -1.67 | 6.61 | 6.61 | 6.45 | 2268804 |
| 1727331300 | 6.59 | 0.1 | 1.54 | 6.55 | 6.6 | 6.48 | 3364705 |
| 1727244900 | 6.49 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.425 | 1442212 |
| 1727158500 | 6.47 | 0.08 | 1.25 | 6.4 | 6.49 | 6.38 | 2374470 |
| 1727072100 | 6.39 | 0.04 | 0.63 | 6.34 | 6.425 | 6.32 | 1624337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
